256,200€
-0,81%
Echtzeit-Aktienkurs UCB S.A.
Bid:
Ask:
Aktienkurse zur UCB S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 260,90 | 260,90 | 260,90 | 260,90 | 1,01% | - |
| 14.10.2025 | 258,30 | 258,30 | 258,30 | 258,30 | 0,58% | - |
| 13.10.2025 | 255,20 | 258,90 | 255,20 | 256,80 | 0,12% | 95,00 |
| 10.10.2025 | 260,10 | 260,10 | 256,50 | 256,50 | -1,16% | 48,00 |
| 09.10.2025 | 256,70 | 259,50 | 256,70 | 259,50 | 0,58% | 100,00 |
| 08.10.2025 | 253,70 | 258,00 | 253,70 | 258,00 | 1,78% | 20,00 |
| 07.10.2025 | 253,80 | 253,80 | 253,50 | 253,50 | 0,04% | 64,00 |
| 06.10.2025 | 253,10 | 253,40 | 251,00 | 253,40 | 3,13% | 164,00 |
| 03.10.2025 | 245,70 | 245,70 | 245,70 | 245,70 | -0,45% | - |
| 02.10.2025 | 246,20 | 246,80 | 246,20 | 246,80 | 4,05% | 21,00 |
| 01.10.2025 | 237,20 | 237,20 | 237,20 | 237,20 | -0,71% | - |
| 30.09.2025 | 226,70 | 238,90 | 226,70 | 238,90 | 4,10% | 20,00 |
| 29.09.2025 | 209,90 | 229,50 | 209,90 | 229,50 | 18,06% | 100,00 |
| 26.09.2025 | 194,40 | 194,40 | 194,40 | 194,40 | -4,94% | - |
| 25.09.2025 | 204,50 | 204,50 | 204,50 | 204,50 | 0,34% | - |
| 24.09.2025 | 203,80 | 203,80 | 203,80 | 203,80 | -1,69% | - |
| 23.09.2025 | 207,30 | 207,30 | 207,30 | 207,30 | 1,97% | - |
| 22.09.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -0,05% | - |
| 19.09.2025 | 203,40 | 203,40 | 203,40 | 203,40 | -0,64% | - |
| 18.09.2025 | 203,20 | 204,70 | 203,20 | 204,70 | 0,29% | 48,00 |
| 17.09.2025 | 204,10 | 204,10 | 204,10 | 204,10 | 0,15% | - |
| 16.09.2025 | 205,60 | 205,60 | 203,80 | 203,80 | -2,02% | 10,00 |
| 15.09.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -0,95% | - |
| 12.09.2025 | 210,00 | 210,00 | 210,00 | 210,00 | 0,38% | - |
| 11.09.2025 | 208,40 | 210,80 | 208,20 | 209,20 | -0,24% | - |
| 10.09.2025 | 209,60 | 209,70 | 209,60 | 209,70 | 0,99% | 200,00 |
| 09.09.2025 | 210,10 | 210,50 | 207,60 | 207,65 | -0,84% | - |
| 08.09.2025 | 207,40 | 210,30 | 207,30 | 209,40 | 2,05% | - |
| 05.09.2025 | 205,20 | 205,20 | 205,20 | 205,20 | 1,58% | - |
| 04.09.2025 | 202,00 | 202,00 | 202,00 | 202,00 | 1,97% | - |
| 03.09.2025 | 198,10 | 198,10 | 198,10 | 198,10 | -0,30% | - |
| 02.09.2025 | 198,70 | 198,70 | 198,70 | 198,70 | -1,05% | - |
| 01.09.2025 | 200,10 | 200,80 | 200,10 | 200,80 | 0,35% | 22,00 |
| 29.08.2025 | 200,10 | 200,10 | 200,10 | 200,10 | -0,69% | - |
| 28.08.2025 | 201,50 | 201,50 | 201,50 | 201,50 | 0,65% | - |
| 27.08.2025 | 199,75 | 200,60 | 199,75 | 200,20 | -0,30% | 356,00 |
| 26.08.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 2,16% | - |
| 25.08.2025 | 196,55 | 196,55 | 196,55 | 196,55 | -1,36% | - |
| 22.08.2025 | 197,90 | 199,25 | 197,90 | 199,25 | 1,84% | 90,00 |
| 21.08.2025 | 195,65 | 195,65 | 195,65 | 195,65 | 0,31% | - |
| 20.08.2025 | 192,25 | 195,05 | 192,25 | 195,05 | -0,23% | 76,00 |
| 19.08.2025 | 195,50 | 195,50 | 195,50 | 195,50 | 1,61% | - |
| 18.08.2025 | 192,40 | 192,40 | 192,40 | 192,40 | -1,61% | - |
| 15.08.2025 | 195,55 | 195,55 | 195,55 | 195,55 | 3,36% | - |
| 14.08.2025 | 189,20 | 189,20 | 189,20 | 189,20 | -0,99% | - |
| 13.08.2025 | 187,50 | 191,10 | 187,50 | 191,10 | 2,36% | 60,00 |
| 12.08.2025 | 186,70 | 186,70 | 186,70 | 186,70 | 1,33% | - |
| 11.08.2025 | 184,25 | 184,25 | 184,25 | 184,25 | -0,05% | - |
| 08.08.2025 | 184,35 | 184,35 | 184,35 | 184,35 | 1,40% | - |
| 07.08.2025 | 183,45 | 183,45 | 181,80 | 181,80 | -3,25% | 30,00 |
| 06.08.2025 | 187,90 | 187,90 | 187,90 | 187,90 | 1,24% | - |
| 05.08.2025 | 185,60 | 185,60 | 185,60 | 185,60 | -0,22% | - |
| 04.08.2025 | 186,00 | 186,00 | 186,00 | 186,00 | -1,67% | - |
| 01.08.2025 | 189,15 | 189,15 | 189,15 | 189,15 | -4,20% | - |
| 31.07.2025 | 190,00 | 200,40 | 190,00 | 197,45 | 6,64% | 29,00 |
| 30.07.2025 | 185,15 | 185,15 | 185,15 | 185,15 | 3,03% | - |
| 29.07.2025 | 179,70 | 179,70 | 179,70 | 179,70 | -0,42% | - |
| 28.07.2025 | 180,45 | 180,45 | 180,45 | 180,45 | 1,18% | 3,00 |
| 25.07.2025 | 178,35 | 178,35 | 178,35 | 178,35 | -0,36% | - |
| 24.07.2025 | 179,00 | 179,00 | 179,00 | 179,00 | 2,64% | - |
| 23.07.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 1,22% | - |
| 22.07.2025 | 172,30 | 172,30 | 172,30 | 172,30 | -1,37% | - |
| 21.07.2025 | 174,20 | 174,70 | 174,20 | 174,70 | 1,22% | 7,00 |
| 18.07.2025 | 174,45 | 174,45 | 172,60 | 172,60 | 0,61% | 20,00 |
| 17.07.2025 | 171,55 | 171,55 | 171,55 | 171,55 | -0,87% | - |
| 16.07.2025 | 173,05 | 173,05 | 173,05 | 173,05 | -0,14% | - |
| 15.07.2025 | 173,30 | 173,30 | 173,30 | 173,30 | 3,06% | - |
| 14.07.2025 | 168,15 | 168,15 | 168,15 | 168,15 | -2,12% | - |
| 11.07.2025 | 171,80 | 171,80 | 171,80 | 171,80 | 0,82% | - |
| 10.07.2025 | 170,40 | 170,40 | 170,40 | 170,40 | 0,09% | - |
| 09.07.2025 | 170,25 | 170,25 | 170,25 | 170,25 | 0,32% | - |
| 08.07.2025 | 169,70 | 169,70 | 169,70 | 169,70 | 0,12% | - |
| 07.07.2025 | 169,50 | 169,50 | 169,50 | 169,50 | 4,28% | - |
| 04.07.2025 | 162,55 | 162,55 | 162,55 | 162,55 | -2,58% | - |
| 03.07.2025 | 166,85 | 166,85 | 166,85 | 166,85 | -1,74% | - |
| 02.07.2025 | 169,80 | 169,80 | 169,80 | 169,80 | 1,68% | - |
| 01.07.2025 | 167,00 | 167,00 | 167,00 | 167,00 | -2,08% | - |
| 30.06.2025 | 170,55 | 170,55 | 170,55 | 170,55 | -0,32% | - |
| 27.06.2025 | 171,10 | 171,10 | 171,10 | 171,10 | 1,24% | - |
| 26.06.2025 | 169,30 | 169,30 | 169,00 | 169,00 | 1,90% | 310,00 |
| 25.06.2025 | 165,85 | 165,85 | 165,85 | 165,85 | -1,25% | - |
| 24.06.2025 | 167,50 | 167,95 | 167,50 | 167,95 | 4,87% | 4,00 |
| 23.06.2025 | 160,15 | 160,15 | 160,15 | 160,15 | 0,53% | - |
| 20.06.2025 | 159,30 | 159,30 | 159,30 | 159,30 | 0,60% | - |
| 19.06.2025 | 153,75 | 158,35 | 153,75 | 158,35 | 0,51% | 7,00 |
| 18.06.2025 | 157,55 | 157,55 | 157,55 | 157,55 | -1,84% | - |
| 17.06.2025 | 160,50 | 160,50 | 160,50 | 160,50 | -1,62% | - |
| 16.06.2025 | 163,15 | 163,15 | 163,15 | 163,15 | 1,43% | - |
| 13.06.2025 | 160,85 | 160,85 | 160,85 | 160,85 | -1,44% | - |
| 12.06.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -0,52% | - |
| 11.06.2025 | 164,05 | 164,05 | 164,05 | 164,05 | 2,50% | - |
| 10.06.2025 | 160,05 | 160,05 | 160,05 | 160,05 | -1,48% | - |
| 09.06.2025 | 162,45 | 162,45 | 162,45 | 162,45 | -0,15% | - |
| 06.06.2025 | 162,70 | 162,70 | 162,70 | 162,70 | 1,02% | 1,00 |
| 05.06.2025 | 161,05 | 161,05 | 161,05 | 161,05 | -0,37% | - |
| 04.06.2025 | 159,60 | 161,65 | 159,60 | 161,65 | 2,77% | 15,00 |
| 03.06.2025 | 162,40 | 162,40 | 157,30 | 157,30 | -1,04% | 50,00 |
| 02.06.2025 | 158,95 | 158,95 | 158,95 | 158,95 | 2,42% | - |
| 30.05.2025 | 155,20 | 155,20 | 155,20 | 155,20 | -0,51% | - |
| 29.05.2025 | 156,20 | 156,20 | 156,00 | 156,00 | -0,13% | 1,00 |